Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.770 1.787 1.763 1.763 91,530 -0.01(-0.38%)
Apr 27, 2018 1.777 1.783 1.763 1.770 72,054 +0.01(+0.38%)
Apr 26, 2018 1.770 1.783 1.763 1.763 177,348 -0.01(-0.38%)
Apr 25, 2018 1.790 1.790 1.770 1.770 193,263 -0.01(-0.38%)
Apr 24, 2018 1.797 1.797 1.777 1.777 211,725 -0.01(-0.56%)
Apr 23, 2018 1.847 1.847 1.780 1.787 74,247 -0.07(-3.94%)
Apr 20, 2018 1.843 1.877 1.843 1.860 188,289 +0.02(+0.90%)
Apr 19, 2018 1.847 1.860 1.837 1.843 151,515 +0.00(+0.00%)
Apr 18, 2018 1.860 1.873 1.843 1.843 249,327 -0.01(-0.36%)
Apr 17, 2018 1.857 1.860 1.845 1.850 192,477 +0.00(+0.18%)
Apr 16, 2018 1.843 1.863 1.830 1.847 38,988 +0.01(+0.54%)
Apr 13, 2018 1.840 1.860 1.830 1.837 93,252 +0.01(+0.36%)
Apr 12, 2018 1.863 1.867 1.830 1.830 330,057 -0.03(-1.79%)
Apr 11, 2018 1.663 1.870 1.613 1.863 1,769,229 +0.30(+19.44%)
Apr 10, 2018 1.440 1.583 1.440 1.560 174,084 +0.10(+6.85%)
Apr 09, 2018 1.543 1.543 1.443 1.460 93,144 -0.10(-6.41%)
Apr 06, 2018 1.527 1.720 1.512 1.560 478,425 +0.01(+0.86%)
Apr 05, 2018 1.507 1.583 1.497 1.547 63,261 +0.05(+3.11%)
Apr 04, 2018 1.470 1.530 1.437 1.500 233,859 +0.03(+2.04%)
Apr 03, 2018 1.500 1.507 1.470 1.470 137,109 -0.02(-1.56%)
Apr 02, 2018 1.500 1.560 1.473 1.493 200,268 +0.04(+2.99%)
Mar 29, 2018 1.450 1.450 1.450 0 +0.10(+7.41%)
Mar 28, 2018 1.430 1.433 1.320 1.350 366,114 -0.08(-5.81%)
Mar 27, 2018 1.440 1.482 1.430 1.433 264,138 +0.02(+1.18%)
Mar 26, 2018 1.610 1.610 1.417 1.417 229,773 -0.18(-11.46%)
Mar 23, 2018 1.643 1.647 1.583 1.600 135,966 -0.05(-2.83%)
Mar 22, 2018 1.657 1.670 1.633 1.647 70,992 -0.02(-1.20%)
Mar 21, 2018 1.677 1.687 1.650 1.667 35,487 -0.02(-1.19%)
Mar 20, 2018 1.700 1.710 1.657 1.687 135,039 -0.01(-0.39%)
Mar 19, 2018 1.723 1.723 1.693 1.693 182,181 -0.02(-0.97%)
Mar 16, 2018 1.713 1.720 1.680 1.710 265,008 -0.01(-0.39%)
Mar 15, 2018 1.707 1.734 1.673 1.717 209,301 -0.02(-0.96%)
Mar 14, 2018 1.683 1.733 1.667 1.733 277,254 +0.05(+2.97%)
Mar 13, 2018 1.670 1.703 1.641 1.683 108,009 -0.01(-0.59%)
Mar 12, 2018 1.683 1.750 1.600 1.693 179,229 -0.02(-1.45%)
Mar 09, 2018 1.833 1.833 1.621 1.718 571,140 -0.09(-5.06%)
Mar 08, 2018 1.770 1.820 1.733 1.810 167,871 +0.03(+1.50%)
Mar 07, 2018 1.777 1.803 1.737 1.783 157,116 +0.02(+1.33%)
Mar 06, 2018 1.743 1.783 1.733 1.760 135,555 +0.02(+1.15%)
Mar 05, 2018 1.810 1.813 1.717 1.740 203,064 -0.09(-5.09%)
Mar 02, 2018 1.796 1.840 1.770 1.833 44,724 +0.03(+1.66%)
Mar 01, 2018 1.763 1.840 1.757 1.803 131,322 +0.02(+1.31%)
Feb 28, 2018 1.867 1.883 1.777 1.780 56,943 -0.08(-4.30%)
Feb 27, 2018 1.797 1.897 1.744 1.860 105,522 +0.08(+4.49%)
Feb 26, 2018 1.807 1.833 1.750 1.780 89,739 -0.02(-0.93%)
Feb 23, 2018 1.727 1.802 1.727 1.797 61,446 -0.03(-1.46%)
Feb 22, 2018 1.830 1.730 1.823 67,191 +0.03(+1.86%)
Feb 21, 2018 1.817 1.897 1.703 1.790 136,074 -0.01(-0.76%)
Feb 20, 2018 1.817 1.900 1.767 1.804 102,267 -0.03(-1.44%)
Feb 16, 2018 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 15, 2018 1.683 1.880 1.683 1.880 158,460 +0.19(+11.02%)
Feb 14, 2018 1.700 1.714 1.667 1.693 130,794 +0.00(+0.00%)
Feb 13, 2018 1.687 1.710 1.663 1.693 42,900 +0.03(+1.80%)
Feb 12, 2018 1.683 1.773 1.633 1.663 218,859 -0.01(-0.40%)
Feb 09, 2018 1.847 1.872 1.537 1.670 348,897 -0.15(-8.07%)
Feb 08, 2018 1.833 2.000 1.810 1.817 344,274 -0.02(-0.91%)
Feb 07, 2018 1.890 2.016 1.820 1.833 699,147 -0.06(-3.00%)
Feb 06, 2018 1.950 1.950 1.800 1.890 333,162 -0.03(-1.56%)
Feb 05, 2018 1.890 1.965 1.890 1.920 180,009 +0.02(+1.23%)
Feb 02, 2018 1.910 1.910 1.859 1.897 43,416 -0.02(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.